Mercado abrirá em 9 h 42 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
75,96-0,16 (-0,21%)
No fechamento: 04:00PM EST
75,88 -0,08 (-0,11%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250620C000050002024-01-03 9:31AM EST5.0069.8064.5069.500.00-340.00%
BABA250620C000100002024-01-19 12:12PM EST10.0058.0063.7067.000.00-1111121.09%
BABA250620C000200002023-05-30 8:31AM EST20.0063.5464.0068.400.00-33189.14%
BABA250620C000250002024-02-16 1:11PM EST25.0050.9551.7052.650.00-9969.34%
BABA250620C000300002024-02-12 10:41AM EST30.0045.8247.2548.150.00-1965.00%
BABA250620C000350002024-02-16 3:11PM EST35.0041.8542.9543.750.00-13161.30%
BABA250620C000400002024-02-22 3:45PM EST40.0039.2938.7039.450.00-17557.63%
BABA250620C000450002024-02-15 3:18PM EST45.0033.1434.6535.200.00-17954.29%
BABA250620C000500002024-02-23 12:19PM EST50.0031.5530.6031.30+0.56+1.81%132451.36%
BABA250620C000550002024-02-22 10:05AM EST55.0026.8027.1027.700.00-16450.95%
BABA250620C000600002024-02-23 9:30AM EST60.0025.0023.6024.35+1.05+4.38%122849.17%
BABA250620C000650002024-02-23 9:38AM EST65.0021.3020.6521.30+0.05+0.24%432647.75%
BABA250620C000700002024-02-23 1:44PM EST70.0018.5518.2018.55+0.62+3.46%161346.60%
BABA250620C000750002024-02-23 2:01PM EST75.0015.9015.7516.10-0.08-0.50%13165145.68%
BABA250620C000800002024-02-23 3:29PM EST80.0013.6513.6013.95-0.30-2.15%111,19244.98%
BABA250620C000850002024-02-23 3:29PM EST85.0011.9011.3012.40-0.15-1.24%2051445.39%
BABA250620C000900002024-02-23 1:53PM EST90.0010.3810.1010.35-0.14-1.33%1290643.77%
BABA250620C000950002024-02-23 2:25PM EST95.008.838.708.95-0.17-1.89%1391643.48%
BABA250620C001000002024-02-23 3:26PM EST100.007.707.157.800.00-243,23743.43%
BABA250620C001050002024-02-23 2:06PM EST105.006.666.156.75+0.06+0.91%342243.24%
BABA250620C001100002024-02-23 11:07AM EST110.005.835.605.95+0.08+1.39%196243.43%
BABA250620C001150002024-02-22 1:21PM EST115.005.004.855.200.00-440543.43%
BABA250620C001200002024-02-23 2:12PM EST120.004.434.204.40+0.08+1.84%1582342.90%
BABA250620C001250002024-02-21 11:19AM EST125.003.813.653.850.00-81,06542.94%
BABA250620C001300002024-02-21 12:27PM EST130.003.302.883.400.00-133443.09%
BABA250620C001350002024-02-21 9:43AM EST135.003.002.803.000.00-191743.21%
BABA250620C001400002024-02-22 12:23PM EST140.002.592.442.870.00-21,21444.31%
BABA250620C001450002024-02-21 3:24PM EST145.002.262.152.520.00-1331044.27%
BABA250620C001500002024-02-23 3:35PM EST150.001.941.882.25-0.13-6.28%611,51844.41%
BABA250620C001550002024-02-23 12:36PM EST155.001.801.691.98+0.21+13.21%533744.37%
BABA250620C001600002024-02-23 1:32PM EST160.001.651.471.63+0.02+1.23%233543.64%
BABA250620C001650002024-02-23 2:12PM EST165.001.381.151.44-0.08-5.48%333843.65%
BABA250620C001700002024-02-22 2:11PM EST170.001.280.911.300.00-60891543.86%
BABA250620C001750002024-02-21 1:05PM EST175.001.190.161.180.00-310944.09%
BABA250620C001800002024-02-22 9:30AM EST180.001.061.001.070.00-12,53844.29%
BABA250620C001850002024-02-23 2:23PM EST185.000.950.860.97-0.01-1.04%16644.46%
BABA250620C001900002024-02-13 11:30AM EST190.000.780.801.050.00-310846.13%
BABA250620C001950002024-02-16 1:26PM EST195.000.800.720.890.00-371845.65%
BABA250620C002000002024-02-23 3:24PM EST200.000.750.660.77+0.03+4.17%11,16345.39%
BABA250620C002100002024-02-16 10:37AM EST210.000.650.430.780.00-32,18547.19%
BABA250620C002200002024-02-23 3:45PM EST220.000.320.350.67-0.20-38.46%41,43247.56%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250620P000050002024-02-13 11:31AM EST5.000.010.010.150.00-244104.30%
BABA250620P000100002024-02-16 11:02AM EST10.000.050.000.180.00-213777.73%
BABA250620P000150002024-02-16 1:26PM EST15.000.120.000.240.00-137564.65%
BABA250620P000200002024-02-23 2:32PM EST20.000.230.060.23+0.12+109.09%63454.88%
BABA250620P000250002024-02-22 10:38AM EST25.000.320.190.470.00-311152.69%
BABA250620P000300002024-02-23 1:44PM EST30.000.570.420.66+0.03+5.56%139451.17%
BABA250620P000350002024-02-20 3:13PM EST35.000.850.660.990.00-45347.88%
BABA250620P000400002024-02-23 1:44PM EST40.001.251.021.550.00-1739046.02%
BABA250620P000450002024-02-23 10:15AM EST45.001.871.611.890.00-2029541.58%
BABA250620P000500002024-02-23 12:04PM EST50.002.632.602.71-0.05-1.87%9243839.83%
BABA250620P000550002024-02-23 11:18AM EST55.003.753.653.85-0.05-1.32%260438.64%
BABA250620P000600002024-02-23 11:48AM EST60.005.204.905.20-0.03-0.57%31,70037.26%
BABA250620P000650002024-02-22 12:42PM EST65.006.856.656.900.00-61,93336.16%
BABA250620P000700002024-02-23 12:45PM EST70.008.768.658.95-0.29-3.20%81,86535.25%
BABA250620P000750002024-02-23 2:19PM EST75.0011.2410.6511.30-0.26-2.26%72,12134.30%
BABA250620P000800002024-02-23 2:01PM EST80.0013.8013.5514.50-0.21-1.50%652434.91%
BABA250620P000850002024-02-12 3:37PM EST85.0018.3715.7516.950.00-231,12732.50%
BABA250620P000900002024-02-21 12:03PM EST90.0020.3018.5020.200.00-11,02331.54%
BABA250620P000950002024-02-23 10:54AM EST95.0023.6022.3523.70-1.88-7.38%301,02530.51%
BABA250620P001000002024-02-23 3:54PM EST100.0027.4526.1028.25-1.23-4.29%2753832.17%
BABA250620P001050002024-02-22 2:57PM EST105.0031.2530.9032.300.00-120231.62%
BABA250620P001100002024-02-07 10:19AM EST110.0037.3535.0036.300.00-120230.12%
BABA250620P001150002024-01-19 1:32PM EST115.0045.9941.6042.550.00-228237.43%
BABA250620P001200002024-02-20 10:13AM EST120.0047.9243.6545.250.00-114329.02%
BABA250620P001250002024-02-02 2:57PM EST125.0053.0648.9549.500.00-23625.11%
BABA250620P001300002024-02-02 2:55PM EST130.0057.9553.6554.900.00-4030.10%
BABA250620P001350002023-12-28 12:59PM EST135.0057.4259.5062.550.00-1045.44%
BABA250620P001400002023-10-20 1:49PM EST140.0059.7062.1565.100.00-1034.57%
BABA250620P001450002023-10-04 11:19AM EST145.0060.7658.3059.550.00-24200.00%
BABA250620P001500002023-12-18 9:31AM EST150.0077.3679.8084.300.00-1066.74%
BABA250620P001550002023-03-13 2:25PM EST155.0072.0561.8065.050.00-50500.00%
BABA250620P001600002023-10-27 12:16PM EST160.0077.3780.6083.150.00-400.00%
BABA250620P001650002023-10-12 11:37AM EST165.0079.4580.5083.500.00-100.00%
BABA250620P001700002024-01-22 2:42PM EST170.00101.3093.0595.900.00-10047.62%
BABA250620P001750002023-09-22 10:06AM EST175.0086.6092.5097.500.00-100.00%
BABA250620P001800002024-01-25 12:20PM EST180.00105.55102.85106.150.00-3051.39%
BABA250620P001850002023-11-13 11:51AM EST185.00101.69113.00115.750.00-2067.18%
BABA250620P001900002024-01-16 10:56AM EST190.00119.74115.25117.700.00-10055.37%
BABA250620P001950002023-09-22 8:40AM EST195.00107.20113.00117.500.00--00.00%
BABA250620P002000002024-01-22 2:42PM EST200.00131.32122.90125.950.00-2054.37%
BABA250620P002100002023-11-13 11:51AM EST210.00126.67137.00141.950.00-1073.07%
BABA250620P002200002024-01-22 2:45PM EST220.00151.35142.95147.000.00-60050.64%